5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
+14.33%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
+7.91%
Kilroy Realty Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $34.37 | $35.10 (2.11%) | $35.13 | $34.37 | 17.44 K | |
07/02/2025 | $34.37 | $34.94 (1.66%) | $35.02 | $34.15 | 1.10 M | $4.13 B |
07/01/2025 | $34.20 | $34.56 (1.05%) | $35.36 | $33.97 | 1.27 M | $4.08 B |
06/30/2025 | $34.32 | $34.31 (-0.03%) | $34.58 | $33.69 | 1.03 M | $4.06 B |
06/27/2025 | $34.83 | $34.79 (-0.11%) | $35.23 | $34.35 | 1.23 M | $4.11 B |
06/26/2025 | $34.42 | $34.60 (0.52%) | $34.75 | $34.24 | 1.07 M | $4.09 B |
06/25/2025 | $34.35 | $34.12 (-0.67%) | $35.03 | $33.67 | 1.44 M | $4.03 B |
06/24/2025 | $35.17 | $34.78 (-1.11%) | $35.33 | $34.66 | 1.09 M | $4.11 B |
06/23/2025 | $35.06 | $35.00 (-0.17%) | $35.46 | $34.12 | 1.18 M | $4.14 B |
06/20/2025 | $35.23 | $35.08 (-0.43%) | $35.42 | $34.89 | 1.43 M | $4.15 B |
06/18/2025 | $35.02 | $35.04 (0.06%) | $35.60 | $34.86 | 952.50 K | $4.14 B |
06/17/2025 | $35.41 | $35.01 (-1.13%) | $35.53 | $34.80 | 966.10 K | $4.14 B |
06/16/2025 | $35.63 | $35.57 (-0.17%) | $36.27 | $35.35 | 1.13 M | $4.20 B |
06/13/2025 | $35.66 | $35.22 (-1.23%) | $35.89 | $34.89 | 1.06 M | $4.16 B |
06/12/2025 | $35.41 | $35.95 (1.52%) | $36.01 | $35.26 | 1.09 M | $4.25 B |
06/11/2025 | $35.89 | $35.65 (-0.67%) | $36.27 | $35.58 | 1.52 M | $4.21 B |
06/10/2025 | $35.18 | $35.54 (1.02%) | $35.97 | $34.66 | 1.79 M | $4.20 B |
06/09/2025 | $35.25 | $34.97 (-0.79%) | $35.53 | $34.85 | 1.51 M | $4.13 B |
06/06/2025 | $34.64 | $34.92 (0.81%) | $35.34 | $34.57 | 1.89 M | $4.13 B |
06/05/2025 | $33.48 | $34.15 (2%) | $34.25 | $33.30 | 1.19 M | $4.04 B |
06/04/2025 | $33.26 | $33.59 (0.99%) | $33.86 | $32.98 | 1.56 M | $3.97 B |
06/03/2025 | $32.35 | $33.17 (2.53%) | $33.30 | $31.95 | 1.08 M | $3.92 B |
06/02/2025 | $32.00 | $32.26 (0.81%) | $32.42 | $31.37 | 1.03 M | $3.81 B |
05/30/2025 | $32.70 | $32.20 (-1.53%) | $32.74 | $32.01 | 1.18 M | $3.81 B |
05/29/2025 | $32.67 | $32.89 (0.67%) | $33.09 | $32.42 | 1.20 M | $3.89 B |
05/28/2025 | $32.35 | $32.39 (0.12%) | $32.65 | $32.16 | 1.13 M | $3.83 B |
05/27/2025 | $31.88 | $32.46 (1.82%) | $32.70 | $31.44 | 1.16 M | $3.84 B |
05/23/2025 | $31.15 | $31.27 (0.39%) | $31.50 | $31.08 | 1.29 M | $3.70 B |
05/22/2025 | $31.50 | $31.51 (0.03%) | $31.80 | $31.21 | 1.19 M | $3.72 B |
05/21/2025 | $32.45 | $31.52 (-2.87%) | $32.73 | $31.51 | 1.15 M | $3.73 B |
05/20/2025 | $32.74 | $32.75 (0.03%) | $33.15 | $32.69 | 937.50 K | $3.87 B |
05/19/2025 | $32.26 | $32.97 (2.2%) | $33.07 | $32.18 | 886.25 K | $3.90 B |
05/16/2025 | $32.36 | $32.85 (1.51%) | $32.99 | $32.15 | 1.01 M | $3.88 B |
05/15/2025 | $31.41 | $32.50 (3.47%) | $32.53 | $31.41 | 1.13 M | $3.84 B |
05/14/2025 | $31.66 | $31.53 (-0.41%) | $31.96 | $31.28 | 1.16 M | $3.73 B |
05/13/2025 | $32.49 | $31.74 (-2.31%) | $32.74 | $31.66 | 1.23 M | $3.75 B |
05/12/2025 | $32.59 | $32.38 (-0.64%) | $32.93 | $32.22 | 914.26 K | $3.83 B |
05/09/2025 | $31.05 | $31.63 (1.87%) | $31.73 | $30.92 | 1.01 M | $3.74 B |
05/08/2025 | $31.19 | $31.13 (-0.19%) | $31.48 | $30.63 | 799.80 K | $3.68 B |
05/07/2025 | $31.08 | $30.83 (-0.8%) | $31.27 | $30.66 | 1.21 M | $3.64 B |
05/06/2025 | $30.90 | $30.81 (-0.29%) | $31.44 | $30.15 | 1.70 M | $3.64 B |
05/05/2025 | $32.08 | $31.88 (-0.62%) | $32.50 | $31.80 | 1.08 M | $3.77 B |
05/02/2025 | $32.33 | $32.42 (0.28%) | $32.79 | $32.22 | 983.31 K | $3.83 B |
05/01/2025 | $31.80 | $31.96 (0.5%) | $32.47 | $31.23 | 1.47 M | $3.77 B |
04/30/2025 | $31.17 | $31.51 (1.09%) | $31.62 | $30.55 | 1.50 M | $3.72 B |
04/29/2025 | $32.47 | $31.78 (-2.13%) | $32.61 | $31.70 | 915.01 K | $3.75 B |
04/28/2025 | $32.28 | $32.68 (1.24%) | $32.79 | $32.17 | 775.53 K | $3.86 B |
04/25/2025 | $32.44 | $32.37 (-0.22%) | $32.64 | $32.10 | 590.35 K | $3.82 B |
04/24/2025 | $32.43 | $32.59 (0.49%) | $32.73 | $32.11 | 1.33 M | $3.85 B |
04/23/2025 | $33.36 | $32.52 (-2.52%) | $33.74 | $32.35 | 1.30 M | $3.84 B |
04/22/2025 | $31.68 | $32.14 (1.45%) | $32.38 | $31.50 | 1.38 M | $3.79 B |
04/21/2025 | $31.35 | $31.20 (-0.48%) | $31.56 | $30.88 | 1.13 M | $3.68 B |
04/17/2025 | $31.51 | $31.79 (0.89%) | $32.17 | $31.40 | 1.53 M | $3.75 B |
04/16/2025 | $31.51 | $31.23 (-0.89%) | $32.09 | $30.96 | 1.93 M | $3.69 B |
04/15/2025 | $30.94 | $31.37 (1.39%) | $31.56 | $30.75 | 1.56 M | $3.70 B |
04/14/2025 | $30.41 | $30.94 (1.74%) | $31.34 | $30.13 | 2.45 M | $3.65 B |
04/11/2025 | $29.01 | $29.76 (2.59%) | $29.82 | $27.97 | 1.87 M | $3.51 B |
04/10/2025 | $29.99 | $29.33 (-2.2%) | $30.16 | $28.29 | 1.45 M | $3.46 B |
04/09/2025 | $27.75 | $30.90 (11.35%) | $31.04 | $27.07 | 3.49 M | $3.65 B |
04/08/2025 | $30.11 | $28.32 (-5.94%) | $30.62 | $27.86 | 1.90 M | $3.34 B |
04/07/2025 | $28.94 | $29.39 (1.55%) | $30.98 | $27.80 | 3.27 M | $3.47 B |
04/04/2025 | $29.81 | $30.00 (0.64%) | $30.42 | $28.54 | 2.66 M | $3.54 B |
04/03/2025 | $32.45 | $30.56 (-5.82%) | $32.46 | $30.50 | 2.04 M | $3.61 B |